BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 52700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 45 | 11.00 | 1,58,80,005 | 1,55,205 | 8,69,985 | ||||
| 13 Sept | 51938.05 | 34 | -3.85 | 1,20,85,545 | 88,395 | 7,16,430 | ||||
| 12 Sept | 51772.40 | 37.85 | 20.35 | 97,28,235 | 4,61,655 | 6,40,575 | ||||
| 11 Sept | 51010.00 | 17.5 | -13.45 | 10,75,410 | 1,40,175 | 1,89,855 | ||||
| 10 Sept | 51272.30 | 30.95 | -16.75 | 2,25,000 | 28,995 | 50,190 | ||||
| 9 Sept | 51117.80 | 47.7 | 0.10 | 2,14,140 | 16,650 | 25,140 | ||||
| 6 Sept | 50576.85 | 47.6 | -365.20 | 15,945 | 8,490 | 8,490 | ||||
| 5 Sept | 51473.05 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 50803.15 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 412.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 412.8 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52700 expiring on 18SEP2024
Delta for 52700 CE is -
Historical price for 52700 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 45, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 155205 which increased total open position to 869985
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 34, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 88395 which increased total open position to 716430
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 37.85, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by 461655 which increased total open position to 640575
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 17.5, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 140175 which increased total open position to 189855
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 30.95, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 28995 which increased total open position to 50190
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 47.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 16650 which increased total open position to 25140
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 47.6, which was -365.20 lower than the previous day. The implied volatity was -, the open interest changed by 8490 which increased total open position to 8490
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 412.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 412.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 52700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 547.95 | -346.90 | 9,89,115 | 69,810 | 80,865 |
| 13 Sept | 51938.05 | 894.85 | -199.95 | 81,315 | 7,380 | 11,115 |
| 12 Sept | 51772.40 | 1094.8 | -560.20 | 15,915 | 3,405 | 3,915 |
| 11 Sept | 51010.00 | 1655 | 388.50 | 630 | 480 | 495 |
| 10 Sept | 51272.30 | 1266.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1266.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 1266.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 1266.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 1266.5 | 166.50 | 15 | 0 | 15 |
| 3 Sept | 51689.10 | 1100 | -1930.30 | 15 | 0 | 0 |
| 2 Sept | 51439.55 | 3030.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3030.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3030.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3030.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3030.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3030.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3030.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3030.3 | 3030.30 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52700 expiring on 18SEP2024
Delta for 52700 PE is -
Historical price for 52700 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 547.95, which was -346.90 lower than the previous day. The implied volatity was -, the open interest changed by 69810 which increased total open position to 80865
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 894.85, which was -199.95 lower than the previous day. The implied volatity was -, the open interest changed by 7380 which increased total open position to 11115
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1094.8, which was -560.20 lower than the previous day. The implied volatity was -, the open interest changed by 3405 which increased total open position to 3915
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1655, which was 388.50 higher than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 495
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1266.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1266.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1266.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1266.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1266.5, which was 166.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1100, which was -1930.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3030.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3030.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3030.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3030.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3030.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3030.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 3030.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3030.3, which was 3030.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0